Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.72 +0.17 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.41 22.96 22.40 22.81 89,749 +0.49(+2.20%)
Jul 28, 2023 22.19 22.47 22.19 22.32 57,950 +0.25(+1.11%)
Jul 27, 2023 22.92 22.92 21.96 22.07 126,792 -0.68(-2.98%)
Jul 26, 2023 22.90 23.22 22.65 22.75 81,566 -0.21(-0.90%)
Jul 25, 2023 22.69 23.03 22.65 22.96 72,711 +0.18(+0.78%)
Jul 24, 2023 22.76 22.93 22.54 22.78 72,242 +0.07(+0.30%)
Jul 21, 2023 22.92 23.14 22.67 22.71 142,955 -0.01(-0.04%)
Jul 20, 2023 22.44 22.73 22.25 22.72 87,926 +0.35(+1.58%)
Jul 19, 2023 22.28 22.41 21.55 22.37 63,029 +0.04(+0.18%)
Jul 18, 2023 22.20 22.44 22.16 22.33 87,777 +0.17(+0.75%)
Jul 17, 2023 21.85 22.18 21.83 22.16 74,204 +0.28(+1.30%)
Jul 14, 2023 22.06 22.10 21.73 21.88 75,279 -0.27(-1.24%)
Jul 13, 2023 21.94 22.22 21.81 22.15 87,504 +0.30(+1.39%)
Jul 12, 2023 21.83 22.03 21.79 21.85 83,641 +0.22(+1.00%)
Jul 11, 2023 21.60 21.74 21.46 21.63 91,643 +0.01(+0.05%)
Jul 10, 2023 21.38 21.85 21.38 21.62 89,056 +0.18(+0.82%)
Jul 07, 2023 21.48 21.70 21.44 21.44 77,535 -0.08(-0.36%)
Jul 06, 2023 21.56 21.57 21.07 21.52 87,718 -0.14(-0.63%)
Jul 05, 2023 21.78 21.84 21.51 21.66 108,683 -0.23(-1.03%)
Jul 03, 2023 21.80 21.89 21.74 21.89 63,829 -0.04(-0.18%)
Jun 30, 2023 21.96 22.07 21.75 21.93 209,663 +0.16(+0.72%)
Jun 29, 2023 21.15 21.79 21.15 21.77 103,430 +0.61(+2.87%)
Jun 28, 2023 21.07 21.20 20.88 21.16 79,640 +0.17(+0.79%)
Jun 27, 2023 20.86 21.06 20.80 20.99 96,025 +0.15(+0.71%)
Jun 26, 2023 20.54 20.94 20.52 20.85 125,825 +0.20(+0.95%)
Jun 23, 2023 21.15 21.29 20.47 20.65 504,541 -0.70(-3.26%)
Jun 22, 2023 21.39 21.39 21.01 21.35 110,143 -0.10(-0.46%)
Jun 21, 2023 21.09 21.46 21.09 21.44 210,536 +0.20(+0.92%)
Jun 20, 2023 20.95 21.33 20.76 21.25 116,159 +0.30(+1.44%)
Jun 16, 2023 20.83 21.02 20.74 20.95 175,349 +0.34(+1.66%)
Jun 15, 2023 20.13 20.65 20.13 20.61 167,654 +0.46(+2.28%)
Jun 14, 2023 20.34 20.41 20.08 20.15 94,748 -0.20(-0.96%)
Jun 13, 2023 20.11 20.44 20.11 20.34 132,306 +0.20(+1.02%)
Jun 12, 2023 19.90 20.23 19.79 20.14 99,322 +0.22(+1.13%)
Jun 09, 2023 20.00 20.22 19.74 19.91 83,981 -0.15(-0.73%)
Jun 08, 2023 19.95 20.20 19.62 20.06 88,144 +0.02(+0.10%)
Jun 07, 2023 19.61 20.09 19.61 20.04 91,472 +0.51(+2.60%)
Jun 06, 2023 19.01 19.61 18.98 19.53 111,630 +0.49(+2.56%)
Jun 05, 2023 19.19 19.19 18.91 19.04 63,255 -0.23(-1.22%)
Jun 02, 2023 19.07 19.31 18.98 19.28 130,562 +0.38(+2.01%)
Jun 01, 2023 18.87 19.04 18.70 18.90 138,660 -0.03(-0.15%)
May 31, 2023 18.87 19.21 18.63 18.93 590,668 +0.05(+0.26%)
May 30, 2023 19.01 19.01 18.84 18.88 87,768 -0.05(-0.26%)
May 26, 2023 18.85 19.08 18.73 18.93 113,418 +0.10(+0.52%)
May 25, 2023 18.94 19.13 18.78 18.83 109,536 -0.04(-0.21%)
May 24, 2023 19.36 19.36 18.85 18.87 196,511 -0.51(-2.62%)
May 23, 2023 19.41 19.70 19.26 19.38 170,032 -0.11(-0.55%)
May 22, 2023 19.50 19.71 19.43 19.48 101,678 +0.00(+0.00%)
May 19, 2023 19.23 19.62 19.15 19.48 153,365 +0.43(+2.25%)
May 18, 2023 18.93 19.08 18.87 19.05 103,133 +0.02(+0.10%)
May 17, 2023 18.05 19.10 18.05 19.03 186,210 +0.83(+4.56%)
May 16, 2023 18.24 18.30 18.00 18.20 80,312 -0.16(-0.85%)
May 15, 2023 18.16 18.54 17.58 18.36 161,425 +0.19(+1.02%)
May 12, 2023 18.01 18.34 17.89 18.17 216,910 +0.25(+1.42%)
May 11, 2023 17.75 17.95 17.44 17.92 275,149 +0.02(+0.11%)
May 10, 2023 18.06 18.11 16.77 17.90 347,695 -0.32(-1.77%)
May 09, 2023 18.01 18.39 17.70 18.22 139,912 +0.16(+0.86%)
May 08, 2023 18.21 18.35 17.99 18.07 214,174 -0.20(-1.07%)
May 05, 2023 18.20 18.32 18.11 18.26 134,168 +0.25(+1.41%)
May 04, 2023 18.36 18.45 17.99 18.01 107,575 -0.47(-2.54%)
May 03, 2023 18.30 18.70 18.30 18.48 158,600 +0.26(+1.45%)
May 02, 2023 18.11 18.25 17.88 18.21 98,484 +0.06(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.